Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.780 | 0 | +0.08(+1.70%) | |||
Mar 27, 2024 | 4.460 | 4.730 | 4.450 | 4.700 | 249,659 | +0.26(+5.86%) |
Mar 26, 2024 | 4.390 | 4.520 | 4.300 | 4.440 | 141,227 | +0.10(+2.30%) |
Mar 25, 2024 | 4.400 | 4.400 | 4.250 | 4.340 | 95,421 | +0.08(+1.88%) |
Mar 22, 2024 | 4.310 | 4.380 | 4.260 | 4.260 | 80,952 | -0.13(-2.96%) |
Mar 21, 2024 | 4.460 | 4.470 | 4.320 | 4.390 | 93,669 | +0.02(+0.46%) |
Mar 20, 2024 | 4.190 | 4.430 | 4.110 | 4.370 | 113,063 | +0.19(+4.55%) |
Mar 19, 2024 | 4.260 | 4.280 | 4.140 | 4.180 | 195,895 | -0.12(-2.79%) |
Mar 18, 2024 | 4.400 | 4.410 | 4.280 | 4.300 | 510,619 | -0.07(-1.60%) |
Mar 15, 2024 | 4.340 | 4.530 | 4.320 | 4.370 | 328,299 | +0.00(+0.00%) |
Mar 14, 2024 | 4.520 | 4.600 | 4.270 | 4.370 | 128,546 | -0.12(-2.67%) |
Mar 13, 2024 | 4.150 | 4.550 | 4.080 | 4.490 | 433,384 | +0.38(+9.25%) |
Mar 12, 2024 | 4.100 | 4.150 | 4.070 | 4.110 | 135,957 | +0.01(+0.24%) |
Mar 11, 2024 | 4.040 | 4.120 | 4.040 | 4.100 | 89,401 | -0.03(-0.73%) |
Mar 08, 2024 | 4.200 | 4.200 | 4.050 | 4.130 | 147,155 | -0.05(-1.20%) |
Mar 07, 2024 | 4.010 | 4.250 | 4.010 | 4.180 | 192,245 | +0.21(+5.29%) |
Mar 06, 2024 | 3.940 | 4.010 | 3.820 | 3.970 | 176,836 | +0.06(+1.53%) |
Mar 05, 2024 | 3.800 | 3.910 | 3.760 | 3.910 | 282,177 | +0.05(+1.30%) |
Mar 04, 2024 | 3.900 | 3.980 | 3.830 | 3.860 | 104,002 | -0.04(-1.03%) |
Mar 01, 2024 | 3.730 | 3.960 | 3.700 | 3.900 | 122,800 | +0.21(+5.69%) |
Feb 29, 2024 | 3.720 | 3.870 | 3.690 | 3.690 | 165,349 | -0.03(-0.81%) |
Feb 28, 2024 | 3.790 | 3.800 | 3.710 | 3.720 | 90,842 | -0.08(-2.11%) |
Feb 27, 2024 | 3.770 | 3.810 | 3.740 | 3.800 | 44,596 | +0.03(+0.80%) |
Feb 26, 2024 | 3.830 | 3.840 | 3.730 | 3.770 | 60,373 | -0.06(-1.57%) |
Feb 23, 2024 | 3.790 | 3.840 | 3.750 | 3.830 | 46,491 | +0.04(+1.06%) |
Feb 22, 2024 | 3.840 | 3.930 | 3.790 | 3.790 | 53,336 | -0.09(-2.32%) |
Feb 21, 2024 | 3.740 | 3.900 | 3.670 | 3.880 | 97,050 | +0.15(+4.02%) |
Feb 20, 2024 | 3.980 | 3.980 | 3.730 | 3.730 | 78,318 | -0.21(-5.33%) |
Feb 16, 2024 | 3.940 | 0 | +0.16(+4.23%) | |||
Feb 15, 2024 | 3.700 | 3.850 | 3.700 | 3.780 | 82,991 | +0.12(+3.28%) |
Feb 14, 2024 | 3.700 | 3.720 | 3.610 | 3.660 | 57,531 | +0.03(+0.83%) |
Feb 13, 2024 | 3.700 | 3.700 | 3.610 | 3.630 | 72,744 | -0.17(-4.47%) |
Feb 12, 2024 | 3.630 | 3.810 | 3.630 | 3.800 | 124,263 | +0.12(+3.26%) |
Feb 09, 2024 | 3.720 | 3.750 | 3.650 | 3.680 | 74,470 | -0.04(-1.08%) |
Feb 08, 2024 | 3.750 | 3.790 | 3.690 | 3.720 | 84,695 | -0.03(-0.80%) |
Feb 07, 2024 | 3.750 | 3.800 | 3.710 | 3.750 | 82,760 | -0.03(-0.79%) |
Feb 06, 2024 | 3.710 | 3.850 | 3.690 | 3.780 | 106,459 | +0.05(+1.34%) |
Feb 05, 2024 | 3.950 | 3.960 | 3.650 | 3.730 | 214,765 | -0.19(-4.85%) |
Feb 02, 2024 | 3.990 | 3.990 | 3.850 | 3.920 | 123,866 | -0.08(-2.00%) |
Feb 01, 2024 | 3.840 | 4.020 | 3.840 | 4.000 | 170,047 | +0.15(+3.90%) |
Jan 31, 2024 | 3.900 | 4.010 | 3.850 | 3.850 | 113,060 | -0.05(-1.28%) |
Jan 30, 2024 | 4.030 | 4.050 | 3.900 | 3.900 | 90,311 | -0.09(-2.26%) |
Jan 29, 2024 | 3.930 | 4.030 | 3.880 | 3.990 | 102,211 | +0.09(+2.31%) |
Jan 26, 2024 | 3.980 | 3.980 | 3.870 | 3.900 | 134,243 | -0.08(-2.01%) |
Jan 25, 2024 | 4.010 | 4.130 | 3.940 | 3.980 | 162,299 | +0.06(+1.53%) |
Jan 24, 2024 | 4.040 | 4.190 | 3.920 | 3.920 | 247,439 | -0.05(-1.26%) |
Jan 23, 2024 | 3.880 | 4.040 | 3.880 | 3.970 | 168,127 | +0.07(+1.79%) |
Jan 22, 2024 | 4.000 | 4.080 | 3.900 | 3.900 | 173,179 | -0.08(-2.01%) |
Jan 19, 2024 | 3.900 | 4.000 | 3.750 | 3.980 | 129,261 | +0.10(+2.58%) |
Jan 18, 2024 | 4.030 | 4.040 | 3.880 | 3.880 | 195,136 | -0.14(-3.48%) |
Jan 17, 2024 | 4.020 | 4.020 | 3.860 | 4.020 | 544,354 | -0.04(-0.99%) |
Jan 16, 2024 | 4.330 | 4.330 | 4.050 | 4.060 | 148,642 | -0.26(-6.02%) |
Jan 15, 2024 | 4.350 | 4.390 | 4.280 | 4.320 | 72,379 | +0.00(+0.00%) |
Jan 12, 2024 | 4.330 | 4.470 | 4.230 | 4.320 | 209,206 | +0.11(+2.61%) |
Jan 11, 2024 | 4.370 | 4.370 | 4.050 | 4.210 | 397,716 | +0.21(+5.25%) |
Jan 10, 2024 | 4.180 | 4.180 | 3.970 | 4.000 | 196,410 | -0.21(-4.99%) |
Jan 09, 2024 | 4.050 | 4.250 | 3.990 | 4.210 | 269,594 | +0.13(+3.19%) |
Jan 08, 2024 | 4.140 | 4.140 | 4.030 | 4.080 | 103,087 | -0.05(-1.21%) |
Jan 05, 2024 | 4.030 | 4.130 | 3.970 | 4.130 | 160,426 | +0.10(+2.48%) |
Jan 04, 2024 | 4.060 | 4.080 | 4.000 | 4.030 | 107,687 | -0.03(-0.74%) |
Jan 03, 2024 | 4.240 | 4.240 | 4.020 | 4.060 | 159,305 | -0.23(-5.36%) |